Interactive Brokers Group, Inc.
IBKR · NASDAQ
Market closed$90.53$-1.68 (-1.82%)After hours $90.92 · +0.43%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 8.00 |
| July 17, 2026 | $90.68 | $90.68 | $90.68 | $90.68 | $90.68 | 20.00 |
| July 17, 2026 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 141.00 |
| July 17, 2026 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 108.00 |
| July 17, 2026 | $90.43 | $90.43 | $90.43 | $90.43 | $90.43 | 108.00 |
| July 17, 2026 | $90.43 | $90.43 | $90.43 | $90.43 | $90.43 | 1.13K |
| July 17, 2026 | $90.75 | $90.75 | $90.75 | $90.75 | $90.75 | 1.22K |
| July 17, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | $90.53 | 1.22K |
| July 17, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | $90.53 | 2.33K |
| July 17, 2026 | $90.43 | $90.43 | $90.43 | $90.43 | $90.43 | 250.00 |
| July 17, 2026 | $90.27 | $90.27 | $90.27 | $90.27 | $90.27 | 3.00 |
| July 17, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | $90.53 | 3.00 |
| July 17, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | $90.53 | 1.35K |
| July 17, 2026 | $90.86 | $90.86 | $90.86 | $90.86 | $90.86 | 25.00 |
| July 17, 2026 | $90.52 | $90.52 | $90.52 | $90.52 | $90.52 | 25.00 |
| July 17, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | $90.53 | 30.47K |
| July 17, 2026 | $90.52 | $90.58 | $90.49 | $90.53 | $90.53 | 132.56K |
| July 17, 2026 | $90.52 | $90.57 | $90.50 | $90.53 | $90.53 | 82.27K |
| July 17, 2026 | $90.57 | $90.57 | $90.50 | $90.51 | $90.51 | 46.64K |
| July 17, 2026 | $90.42 | $90.58 | $90.38 | $90.58 | $90.58 | 47.08K |
| July 17, 2026 | $90.47 | $90.51 | $90.42 | $90.42 | $90.42 | 33.64K |
| July 17, 2026 | $90.52 | $90.58 | $90.50 | $90.54 | $90.54 | 36.80K |
| July 17, 2026 | $90.70 | $90.71 | $90.57 | $90.59 | $90.59 | 21.49K |
| July 17, 2026 | $90.62 | $90.71 | $90.61 | $90.67 | $90.67 | 23.58K |
| July 17, 2026 | $90.64 | $90.69 | $90.61 | $90.64 | $90.64 | 69.04K |
| July 17, 2026 | $90.51 | $90.66 | $90.51 | $90.64 | $90.64 | 26.88K |
| July 17, 2026 | $90.52 | $90.54 | $90.47 | $90.49 | $90.49 | 13.55K |
| July 17, 2026 | $90.56 | $90.56 | $90.49 | $90.53 | $90.53 | 20.53K |
| July 17, 2026 | $90.66 | $90.67 | $90.54 | $90.54 | $90.54 | 20.45K |
| July 17, 2026 | $90.61 | $90.65 | $90.61 | $90.65 | $90.65 | 20.61K |
| July 17, 2026 | $90.50 | $90.63 | $90.50 | $90.61 | $90.61 | 11.56K |
| July 17, 2026 | $90.59 | $90.61 | $90.50 | $90.50 | $90.50 | 25.18K |
| July 17, 2026 | $90.58 | $90.59 | $90.56 | $90.59 | $90.59 | 6.81K |
| July 17, 2026 | $90.56 | $90.58 | $90.51 | $90.58 | $90.58 | 8.25K |
| July 17, 2026 | $90.40 | $90.56 | $90.40 | $90.55 | $90.55 | 12.24K |
| July 17, 2026 | $90.46 | $90.50 | $90.41 | $90.42 | $90.42 | 11.67K |
| July 17, 2026 | $90.47 | $90.53 | $90.47 | $90.48 | $90.48 | 10.54K |
| July 17, 2026 | $90.52 | $90.52 | $90.47 | $90.50 | $90.50 | 3.12K |
| July 17, 2026 | $90.49 | $90.55 | $90.49 | $90.51 | $90.51 | 8.66K |
| July 17, 2026 | $90.40 | $90.51 | $90.39 | $90.51 | $90.51 | 13.66K |
| July 17, 2026 | $90.36 | $90.41 | $90.36 | $90.41 | $90.41 | 8.02K |
| July 17, 2026 | $90.46 | $90.47 | $90.34 | $90.37 | $90.37 | 7.38K |
| July 17, 2026 | $90.48 | $90.48 | $90.43 | $90.45 | $90.45 | 6.41K |
| July 17, 2026 | $90.55 | $90.55 | $90.46 | $90.47 | $90.47 | 12.40K |
| July 17, 2026 | $90.57 | $90.58 | $90.54 | $90.57 | $90.57 | 7.10K |
| July 17, 2026 | $90.53 | $90.59 | $90.53 | $90.59 | $90.59 | 10.24K |
| July 17, 2026 | $90.53 | $90.55 | $90.45 | $90.50 | $90.50 | 16.21K |
| July 17, 2026 | $90.44 | $90.47 | $90.43 | $90.47 | $90.47 | 9.32K |
| July 17, 2026 | $90.34 | $90.43 | $90.33 | $90.40 | $90.40 | 12.17K |
| July 17, 2026 | $90.32 | $90.36 | $90.32 | $90.35 | $90.35 | 3.24K |
| July 17, 2026 | $90.34 | $90.35 | $90.29 | $90.33 | $90.33 | 9.03K |
| July 17, 2026 | $90.31 | $90.36 | $90.31 | $90.36 | $90.36 | 6.26K |
| July 17, 2026 | $90.32 | $90.36 | $90.29 | $90.29 | $90.29 | 8.50K |
| July 17, 2026 | $90.31 | $90.34 | $90.31 | $90.32 | $90.32 | 6.52K |
| July 17, 2026 | $90.41 | $90.41 | $90.33 | $90.34 | $90.34 | 6.09K |
| July 17, 2026 | $90.44 | $90.47 | $90.41 | $90.45 | $90.45 | 11.29K |
| July 17, 2026 | $90.53 | $90.56 | $90.47 | $90.48 | $90.48 | 5.70K |
| July 17, 2026 | $90.56 | $90.61 | $90.50 | $90.50 | $90.50 | 7.69K |
| July 17, 2026 | $90.49 | $90.54 | $90.48 | $90.54 | $90.54 | 10.17K |
| July 17, 2026 | $90.44 | $90.52 | $90.44 | $90.51 | $90.51 | 9.55K |
| July 17, 2026 | $90.38 | $90.44 | $90.38 | $90.41 | $90.41 | 5.44K |
| July 17, 2026 | $90.42 | $90.46 | $90.40 | $90.40 | $90.40 | 13.27K |
| July 17, 2026 | $90.34 | $90.45 | $90.33 | $90.42 | $90.42 | 15.82K |
| July 17, 2026 | $90.40 | $90.40 | $90.36 | $90.36 | $90.36 | 6.12K |
| July 17, 2026 | $90.48 | $90.48 | $90.40 | $90.40 | $90.40 | 8.54K |
| July 17, 2026 | $90.53 | $90.53 | $90.48 | $90.48 | $90.48 | 7.92K |
| July 17, 2026 | $90.59 | $90.59 | $90.55 | $90.56 | $90.56 | 3.75K |
| July 17, 2026 | $90.53 | $90.61 | $90.53 | $90.57 | $90.57 | 9.63K |
| July 17, 2026 | $90.53 | $90.57 | $90.51 | $90.57 | $90.57 | 6.24K |
| July 17, 2026 | $90.50 | $90.54 | $90.47 | $90.54 | $90.54 | 8.56K |
| July 17, 2026 | $90.51 | $90.51 | $90.45 | $90.46 | $90.46 | 7.97K |
| July 17, 2026 | $90.57 | $90.59 | $90.55 | $90.55 | $90.55 | 2.46K |
| July 17, 2026 | $90.55 | $90.68 | $90.54 | $90.55 | $90.55 | 4.97K |
| July 17, 2026 | $90.57 | $90.61 | $90.52 | $90.52 | $90.52 | 9.08K |
| July 17, 2026 | $90.58 | $90.72 | $90.56 | $90.57 | $90.57 | 6.10K |
| July 17, 2026 | $90.75 | $90.81 | $90.56 | $90.56 | $90.56 | 17.95K |
| July 17, 2026 | $90.87 | $90.87 | $90.76 | $90.76 | $90.76 | 9.01K |
| July 17, 2026 | $90.82 | $90.86 | $90.82 | $90.84 | $90.84 | 3.96K |
| July 17, 2026 | $90.72 | $90.81 | $90.67 | $90.81 | $90.81 | 8.61K |
| July 17, 2026 | $90.77 | $90.78 | $90.73 | $90.73 | $90.73 | 6.22K |
| July 17, 2026 | $90.81 | $90.82 | $90.77 | $90.78 | $90.78 | 9.57K |
| July 17, 2026 | $90.67 | $90.76 | $90.67 | $90.76 | $90.76 | 2.63K |
| July 17, 2026 | $90.66 | $90.72 | $90.66 | $90.70 | $90.70 | 5.81K |
| July 17, 2026 | $90.71 | $90.73 | $90.67 | $90.67 | $90.67 | 11.64K |
| July 17, 2026 | $90.70 | $90.74 | $90.67 | $90.71 | $90.71 | 8.19K |
| July 17, 2026 | $90.56 | $90.68 | $90.56 | $90.66 | $90.66 | 9.61K |
| July 17, 2026 | $90.59 | $90.62 | $90.57 | $90.58 | $90.58 | 4.60K |
| July 17, 2026 | $90.53 | $90.62 | $90.52 | $90.57 | $90.57 | 6.54K |
| July 17, 2026 | $90.51 | $90.56 | $90.51 | $90.55 | $90.55 | 18.24K |
| July 17, 2026 | $90.47 | $90.50 | $90.44 | $90.50 | $90.50 | 25.75K |
| July 17, 2026 | $90.44 | $90.50 | $90.43 | $90.49 | $90.49 | 4.31K |
| July 17, 2026 | $90.38 | $90.50 | $90.38 | $90.46 | $90.46 | 6.69K |
| July 17, 2026 | $90.44 | $90.45 | $90.41 | $90.41 | $90.41 | 6.31K |
| July 17, 2026 | $90.48 | $90.48 | $90.40 | $90.43 | $90.43 | 5.60K |
| July 17, 2026 | $90.46 | $90.48 | $90.44 | $90.48 | $90.48 | 11.65K |
| July 17, 2026 | $90.46 | $90.47 | $90.43 | $90.46 | $90.46 | 10.94K |
| July 17, 2026 | $90.42 | $90.46 | $90.38 | $90.46 | $90.46 | 6.46K |
| July 17, 2026 | $90.38 | $90.48 | $90.38 | $90.43 | $90.43 | 6.52K |
| July 17, 2026 | $90.42 | $90.42 | $90.38 | $90.38 | $90.38 | 2.15K |
| July 17, 2026 | $90.44 | $90.50 | $90.42 | $90.42 | $90.42 | 13.75K |
| July 17, 2026 | $90.47 | $90.47 | $90.36 | $90.42 | $90.42 | 5.98K |
| July 17, 2026 | $90.60 | $90.65 | $90.48 | $90.48 | $90.48 | 31.86K |
| July 17, 2026 | $90.72 | $90.72 | $90.62 | $90.62 | $90.62 | 4.93K |
| July 17, 2026 | $90.74 | $90.78 | $90.67 | $90.69 | $90.69 | 6.50K |
| July 17, 2026 | $90.82 | $90.85 | $90.79 | $90.79 | $90.79 | 7.68K |
| July 17, 2026 | $90.67 | $90.88 | $90.67 | $90.83 | $90.83 | 14.69K |
| July 17, 2026 | $90.80 | $90.81 | $90.74 | $90.74 | $90.74 | 6.46K |
| July 17, 2026 | $90.77 | $90.81 | $90.77 | $90.81 | $90.81 | 3.32K |
| July 17, 2026 | $90.83 | $90.83 | $90.78 | $90.79 | $90.79 | 4.05K |
| July 17, 2026 | $90.79 | $90.82 | $90.79 | $90.81 | $90.81 | 3.64K |
| July 17, 2026 | $90.79 | $90.81 | $90.77 | $90.80 | $90.80 | 5.07K |
| July 17, 2026 | $90.85 | $90.85 | $90.79 | $90.82 | $90.82 | 3.13K |
| July 17, 2026 | $90.84 | $90.89 | $90.84 | $90.86 | $90.86 | 3.30K |
| July 17, 2026 | $90.90 | $90.90 | $90.86 | $90.86 | $90.86 | 4.45K |
| July 17, 2026 | $90.84 | $90.91 | $90.84 | $90.89 | $90.89 | 2.22K |
| July 17, 2026 | $90.88 | $90.88 | $90.84 | $90.86 | $90.86 | 4.29K |
| July 17, 2026 | $90.95 | $90.95 | $90.84 | $90.89 | $90.89 | 5.67K |
| July 17, 2026 | $90.98 | $90.98 | $90.93 | $90.95 | $90.95 | 7.01K |
| July 17, 2026 | $91.04 | $91.04 | $90.95 | $90.95 | $90.95 | 887.00 |
| July 17, 2026 | $91.01 | $91.01 | $90.93 | $91.00 | $91.00 | 4.48K |
| July 17, 2026 | $91.15 | $91.15 | $91.04 | $91.05 | $91.05 | 4.21K |
| July 17, 2026 | $91.23 | $91.23 | $91.16 | $91.16 | $91.16 | 6.82K |
| July 17, 2026 | $91.17 | $91.20 | $91.16 | $91.20 | $91.20 | 4.45K |
| July 17, 2026 | $91.13 | $91.22 | $91.13 | $91.21 | $91.21 | 5.44K |
| July 17, 2026 | $91.20 | $91.20 | $91.16 | $91.16 | $91.16 | 3.64K |
| July 17, 2026 | $91.30 | $91.32 | $91.20 | $91.20 | $91.20 | 6.87K |
| July 17, 2026 | $91.26 | $91.31 | $91.26 | $91.31 | $91.31 | 4.68K |
| July 17, 2026 | $91.27 | $91.27 | $91.22 | $91.22 | $91.22 | 45.25K |
| July 17, 2026 | $91.26 | $91.27 | $91.24 | $91.27 | $91.27 | 4.03K |
| July 17, 2026 | $91.38 | $91.38 | $91.27 | $91.27 | $91.27 | 5.20K |
| July 17, 2026 | $91.41 | $91.41 | $91.37 | $91.37 | $91.37 | 2.93K |
| July 17, 2026 | $91.47 | $91.47 | $91.45 | $91.45 | $91.45 | 5.67K |
| July 17, 2026 | $91.40 | $91.44 | $91.37 | $91.44 | $91.44 | 5.03K |
| July 17, 2026 | $91.34 | $91.36 | $91.34 | $91.36 | $91.36 | 3.66K |
| July 17, 2026 | $91.41 | $91.44 | $91.35 | $91.35 | $91.35 | 6.24K |
| July 17, 2026 | $91.42 | $91.42 | $91.34 | $91.34 | $91.34 | 5.57K |
| July 17, 2026 | $91.47 | $91.47 | $91.40 | $91.42 | $91.42 | 2.97K |
| July 17, 2026 | $91.45 | $91.45 | $91.44 | $91.45 | $91.45 | 4.81K |
| July 17, 2026 | $91.50 | $91.54 | $91.47 | $91.54 | $91.54 | 6.88K |
| July 17, 2026 | $91.53 | $91.53 | $91.50 | $91.50 | $91.50 | 3.72K |
| July 17, 2026 | $91.62 | $91.62 | $91.57 | $91.57 | $91.57 | 7.10K |
| July 17, 2026 | $91.66 | $91.67 | $91.66 | $91.67 | $91.67 | 4.90K |
| July 17, 2026 | $91.62 | $91.66 | $91.59 | $91.65 | $91.65 | 7.73K |
| July 17, 2026 | $91.62 | $91.62 | $91.59 | $91.59 | $91.59 | 2.69K |
| July 17, 2026 | $91.56 | $91.63 | $91.56 | $91.63 | $91.63 | 6.35K |
| July 17, 2026 | $91.68 | $91.68 | $91.56 | $91.56 | $91.56 | 22.73K |
| July 17, 2026 | $91.58 | $91.63 | $91.58 | $91.59 | $91.59 | 12.72K |
| July 17, 2026 | $91.55 | $91.60 | $91.55 | $91.60 | $91.60 | 11.84K |
| July 17, 2026 | $91.64 | $91.64 | $91.54 | $91.54 | $91.54 | 19.31K |
| July 17, 2026 | $91.67 | $91.67 | $91.65 | $91.65 | $91.65 | 2.75K |
| July 17, 2026 | $91.63 | $91.69 | $91.63 | $91.69 | $91.69 | 6.64K |
| July 17, 2026 | $91.63 | $91.63 | $91.63 | $91.63 | $91.63 | 1.88K |
| July 17, 2026 | $91.67 | $91.67 | $91.66 | $91.66 | $91.66 | 2.00K |
| July 17, 2026 | $91.74 | $91.74 | $91.70 | $91.70 | $91.70 | 7.29K |
| July 17, 2026 | $91.75 | $91.75 | $91.71 | $91.74 | $91.74 | 5.33K |
| July 17, 2026 | $91.77 | $91.78 | $91.75 | $91.75 | $91.75 | 6.26K |
| July 17, 2026 | $91.82 | $91.84 | $91.82 | $91.83 | $91.83 | 5.85K |
| July 17, 2026 | $91.78 | $91.83 | $91.76 | $91.83 | $91.83 | 11.69K |
| July 17, 2026 | $91.90 | $91.90 | $91.82 | $91.82 | $91.82 | 8.42K |
| July 17, 2026 | $91.99 | $92.00 | $91.89 | $91.89 | $91.89 | 14.52K |
| July 17, 2026 | $91.99 | $92.01 | $91.94 | $91.94 | $91.94 | 21.13K |
| July 17, 2026 | $91.95 | $91.98 | $91.95 | $91.98 | $91.98 | 4.17K |
| July 17, 2026 | $91.98 | $91.98 | $91.97 | $91.97 | $91.97 | 1.94K |
| July 17, 2026 | $92.03 | $92.03 | $91.95 | $91.95 | $91.95 | 6.65K |
| July 17, 2026 | $91.99 | $92.02 | $91.99 | $92.01 | $92.01 | 3.96K |
| July 17, 2026 | $91.98 | $92.00 | $91.95 | $92.00 | $92.00 | 6.18K |
| July 17, 2026 | $91.96 | $91.96 | $91.93 | $91.93 | $91.93 | 3.57K |
| July 17, 2026 | $91.96 | $91.97 | $91.96 | $91.96 | $91.96 | 4.87K |
| July 17, 2026 | $91.93 | $91.95 | $91.93 | $91.95 | $91.95 | 4.32K |
| July 17, 2026 | $91.89 | $91.92 | $91.89 | $91.90 | $91.90 | 4.67K |
| July 17, 2026 | $91.84 | $91.87 | $91.84 | $91.87 | $91.87 | 4.99K |
| July 17, 2026 | $91.81 | $91.81 | $91.78 | $91.79 | $91.79 | 7.76K |
| July 17, 2026 | $91.86 | $91.86 | $91.81 | $91.81 | $91.81 | 3.85K |
| July 17, 2026 | $91.83 | $91.87 | $91.83 | $91.87 | $91.87 | 791.00 |
| July 17, 2026 | $91.81 | $91.81 | $91.81 | $91.81 | $91.81 | 2.84K |
| July 17, 2026 | $91.83 | $91.83 | $91.74 | $91.74 | $91.74 | 7.01K |
| July 17, 2026 | $91.88 | $91.88 | $91.83 | $91.83 | $91.83 | 3.93K |
| July 17, 2026 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 3.58K |
| July 17, 2026 | $91.86 | $91.86 | $91.81 | $91.81 | $91.81 | 8.67K |
| July 17, 2026 | $91.81 | $91.81 | $91.81 | $91.81 | $91.81 | 9.69K |
| July 17, 2026 | $91.75 | $91.80 | $91.72 | $91.80 | $91.80 | 10.43K |
| July 17, 2026 | $91.81 | $91.81 | $91.77 | $91.77 | $91.77 | 4.73K |
| July 17, 2026 | $91.80 | $91.80 | $91.79 | $91.79 | $91.79 | 2.03K |
| July 17, 2026 | $91.88 | $91.88 | $91.81 | $91.84 | $91.84 | 8.61K |
| July 17, 2026 | $91.82 | $91.89 | $91.82 | $91.88 | $91.88 | 3.48K |
| July 17, 2026 | $91.79 | $91.79 | $91.79 | $91.79 | $91.79 | 2.49K |
| July 17, 2026 | $91.72 | $91.82 | $91.72 | $91.82 | $91.82 | 5.34K |
| July 17, 2026 | $91.71 | $91.73 | $91.69 | $91.71 | $91.71 | 2.27K |
| July 17, 2026 | $91.72 | $91.72 | $91.67 | $91.67 | $91.67 | 4.97K |
| July 17, 2026 | $91.69 | $91.69 | $91.69 | $91.69 | $91.69 | 1.91K |
| July 17, 2026 | $91.71 | $91.73 | $91.68 | $91.69 | $91.69 | 2.99K |
| July 17, 2026 | $91.65 | $91.69 | $91.65 | $91.69 | $91.69 | 3.10K |
| July 17, 2026 | $91.70 | $91.70 | $91.70 | $91.70 | $91.70 | 668.00 |
| July 17, 2026 | $91.69 | $91.71 | $91.68 | $91.71 | $91.71 | 2.54K |
| July 17, 2026 | $91.71 | $91.80 | $91.71 | $91.73 | $91.73 | 7.34K |
| July 17, 2026 | $91.61 | $91.69 | $91.57 | $91.69 | $91.69 | 7.01K |
| July 17, 2026 | $91.61 | $91.62 | $91.61 | $91.62 | $91.62 | 4.39K |
| July 17, 2026 | $91.56 | $91.62 | $91.56 | $91.62 | $91.62 | 3.05K |
| July 17, 2026 | $91.54 | $91.58 | $91.53 | $91.58 | $91.58 | 5.34K |
| July 17, 2026 | $91.58 | $91.58 | $91.52 | $91.52 | $91.52 | 4.51K |
| July 17, 2026 | $91.64 | $91.66 | $91.64 | $91.66 | $91.66 | 2.60K |
| July 17, 2026 | $91.56 | $91.56 | $91.54 | $91.54 | $91.54 | 3.31K |
| July 17, 2026 | $91.62 | $91.62 | $91.58 | $91.58 | $91.58 | 3.61K |
| July 17, 2026 | $91.64 | $91.64 | $91.64 | $91.64 | $91.64 | 2.79K |
| July 17, 2026 | $91.64 | $91.67 | $91.64 | $91.67 | $91.67 | 2.87K |
| July 17, 2026 | $91.63 | $91.63 | $91.56 | $91.56 | $91.56 | 5.08K |
| July 17, 2026 | $91.52 | $91.56 | $91.52 | $91.56 | $91.56 | 3.93K |
| July 17, 2026 | $91.55 | $91.55 | $91.53 | $91.53 | $91.53 | 1.78K |
| July 17, 2026 | $91.37 | $91.53 | $91.36 | $91.53 | $91.53 | 5.61K |
| July 17, 2026 | $91.42 | $91.42 | $91.37 | $91.37 | $91.37 | 4.66K |
| July 17, 2026 | $91.49 | $91.49 | $91.43 | $91.43 | $91.43 | 7.94K |
| July 17, 2026 | $91.45 | $91.49 | $91.45 | $91.49 | $91.49 | 2.70K |
| July 17, 2026 | $91.41 | $91.41 | $91.41 | $91.41 | $91.41 | 3.99K |
| July 17, 2026 | $91.41 | $91.42 | $91.36 | $91.36 | $91.36 | 7.62K |
| July 17, 2026 | $91.33 | $91.34 | $91.33 | $91.34 | $91.34 | 3.04K |
| July 17, 2026 | $91.38 | $91.39 | $91.32 | $91.32 | $91.32 | 5.97K |
| July 17, 2026 | $91.43 | $91.43 | $91.37 | $91.37 | $91.37 | 5.39K |
| July 17, 2026 | $91.34 | $91.34 | $91.34 | $91.34 | $91.34 | 3.29K |
| July 17, 2026 | $91.35 | $91.35 | $91.30 | $91.30 | $91.30 | 5.86K |
| July 17, 2026 | $91.33 | $91.36 | $91.31 | $91.36 | $91.36 | 4.92K |
| July 17, 2026 | $91.36 | $91.36 | $91.35 | $91.35 | $91.35 | 3.80K |
| July 17, 2026 | $91.29 | $91.32 | $91.29 | $91.32 | $91.32 | 3.19K |
| July 17, 2026 | $91.34 | $91.35 | $91.31 | $91.35 | $91.35 | 3.59K |
| July 17, 2026 | $91.34 | $91.34 | $91.34 | $91.34 | $91.34 | 1.00 |
| July 17, 2026 | $91.34 | $91.34 | $91.30 | $91.30 | $91.30 | 2.53K |
| July 17, 2026 | $91.47 | $91.50 | $91.38 | $91.38 | $91.38 | 6.41K |
| July 17, 2026 | $91.50 | $91.50 | $91.48 | $91.48 | $91.48 | 3.09K |
| July 17, 2026 | $91.47 | $91.52 | $91.47 | $91.52 | $91.52 | 4.53K |
| July 17, 2026 | $91.45 | $91.45 | $91.42 | $91.42 | $91.42 | 3.62K |
| July 17, 2026 | $91.33 | $91.33 | $91.31 | $91.31 | $91.31 | 1.85K |
| July 17, 2026 | $91.34 | $91.40 | $91.30 | $91.40 | $91.40 | 15.22K |
| July 17, 2026 | $91.31 | $91.32 | $91.26 | $91.32 | $91.32 | 17.89K |
| July 17, 2026 | $91.39 | $91.39 | $91.30 | $91.30 | $91.30 | 4.47K |
| July 17, 2026 | $91.48 | $91.54 | $91.42 | $91.43 | $91.43 | 13.53K |
| July 17, 2026 | $91.59 | $91.59 | $91.52 | $91.52 | $91.52 | 2.72K |
| July 17, 2026 | $91.76 | $91.77 | $91.64 | $91.64 | $91.64 | 3.87K |
| July 17, 2026 | $91.71 | $91.71 | $91.71 | $91.71 | $91.71 | 4.31K |
| July 17, 2026 | $91.77 | $91.78 | $91.70 | $91.70 | $91.70 | 8.35K |
| July 17, 2026 | $91.74 | $91.84 | $91.74 | $91.80 | $91.80 | 5.16K |
| July 17, 2026 | $91.65 | $91.70 | $91.63 | $91.68 | $91.68 | 6.57K |
| July 17, 2026 | $91.61 | $91.62 | $91.61 | $91.62 | $91.62 | 3.34K |
| July 17, 2026 | $91.51 | $91.63 | $91.51 | $91.60 | $91.60 | 9.03K |
| July 17, 2026 | $91.46 | $91.47 | $91.46 | $91.47 | $91.47 | 4.40K |
| July 17, 2026 | $91.42 | $91.49 | $91.42 | $91.49 | $91.49 | 2.14K |
| July 17, 2026 | $91.47 | $91.47 | $91.47 | $91.47 | $91.47 | 3.49K |
| July 17, 2026 | $91.50 | $91.56 | $91.49 | $91.52 | $91.52 | 5.57K |
| July 17, 2026 | $91.36 | $91.46 | $91.36 | $91.46 | $91.46 | 3.39K |
| July 17, 2026 | $91.28 | $91.32 | $91.28 | $91.30 | $91.30 | 3.49K |
| July 17, 2026 | $91.20 | $91.24 | $91.16 | $91.16 | $91.16 | 5.45K |
| July 17, 2026 | $91.18 | $91.19 | $91.16 | $91.19 | $91.19 | 2.27K |
| July 17, 2026 | $91.11 | $91.13 | $91.05 | $91.08 | $91.08 | 18.79K |
| July 17, 2026 | $91.10 | $91.14 | $91.10 | $91.10 | $91.10 | 7.84K |
| July 17, 2026 | $91.16 | $91.16 | $91.12 | $91.12 | $91.12 | 4.22K |
| July 17, 2026 | $91.32 | $91.32 | $91.19 | $91.19 | $91.19 | 5.12K |
| July 17, 2026 | $91.31 | $91.36 | $91.22 | $91.32 | $91.32 | 14.60K |
| July 17, 2026 | $91.30 | $91.40 | $91.30 | $91.36 | $91.36 | 8.40K |
| July 17, 2026 | $91.25 | $91.27 | $91.25 | $91.27 | $91.27 | 4.00K |
| July 17, 2026 | $91.17 | $91.23 | $91.17 | $91.20 | $91.20 | 2.26K |
| July 17, 2026 | $91.11 | $91.17 | $91.10 | $91.17 | $91.17 | 3.91K |
| July 17, 2026 | $91.08 | $91.13 | $91.08 | $91.13 | $91.13 | 6.12K |
| July 17, 2026 | $90.91 | $91.06 | $90.91 | $91.06 | $91.06 | 5.53K |
| July 17, 2026 | $90.78 | $90.89 | $90.78 | $90.89 | $90.89 | 4.27K |
| July 17, 2026 | $90.72 | $90.75 | $90.72 | $90.75 | $90.75 | 2.01K |
| July 17, 2026 | $90.69 | $90.69 | $90.65 | $90.65 | $90.65 | 5.23K |
| July 17, 2026 | $90.66 | $90.69 | $90.66 | $90.66 | $90.66 | 3.92K |
| July 17, 2026 | $90.56 | $90.62 | $90.56 | $90.62 | $90.62 | 5.35K |
| July 17, 2026 | $90.49 | $90.53 | $90.49 | $90.53 | $90.53 | 3.23K |
| July 17, 2026 | $90.53 | $90.54 | $90.45 | $90.47 | $90.47 | 5.38K |
| July 17, 2026 | $90.45 | $90.45 | $90.45 | $90.45 | $90.45 | 1.87K |
| July 17, 2026 | $90.47 | $90.47 | $90.43 | $90.46 | $90.46 | 3.46K |
| July 17, 2026 | $90.49 | $90.49 | $90.47 | $90.47 | $90.47 | 3.54K |
| July 17, 2026 | $90.37 | $90.46 | $90.34 | $90.46 | $90.46 | 3.46K |
| July 17, 2026 | $90.31 | $90.32 | $90.27 | $90.32 | $90.32 | 4.97K |
| July 17, 2026 | $90.43 | $90.43 | $90.31 | $90.31 | $90.31 | 4.29K |
| July 17, 2026 | $90.50 | $90.50 | $90.46 | $90.46 | $90.46 | 4.12K |
| July 17, 2026 | $90.49 | $90.52 | $90.47 | $90.51 | $90.51 | 4.98K |
| July 17, 2026 | $90.45 | $90.45 | $90.38 | $90.38 | $90.38 | 6.46K |
| July 17, 2026 | $90.22 | $90.34 | $90.22 | $90.34 | $90.34 | 4.69K |
| July 17, 2026 | $90.26 | $90.26 | $90.25 | $90.25 | $90.25 | 3.54K |
| July 17, 2026 | $90.39 | $90.40 | $90.32 | $90.32 | $90.32 | 3.62K |
| July 17, 2026 | $90.30 | $90.32 | $90.29 | $90.32 | $90.32 | 4.59K |
| July 17, 2026 | $90.27 | $90.27 | $90.27 | $90.27 | $90.27 | 2.51K |
| July 17, 2026 | $90.43 | $90.43 | $90.35 | $90.35 | $90.35 | 1.94K |
| July 17, 2026 | $90.42 | $90.42 | $90.26 | $90.41 | $90.41 | 12.90K |
| July 17, 2026 | $90.45 | $90.45 | $90.45 | $90.45 | $90.45 | 4.01K |
| July 17, 2026 | $90.37 | $90.53 | $90.37 | $90.51 | $90.51 | 6.78K |
| July 17, 2026 | $90.32 | $90.38 | $90.32 | $90.37 | $90.37 | 3.44K |
| July 17, 2026 | $90.18 | $90.28 | $90.18 | $90.26 | $90.26 | 7.24K |
| July 17, 2026 | $90.10 | $90.17 | $90.10 | $90.17 | $90.17 | 3.35K |
| July 17, 2026 | $90.06 | $90.09 | $90.04 | $90.07 | $90.07 | 3.25K |
| July 17, 2026 | $90.05 | $90.08 | $89.99 | $90.08 | $90.08 | 5.79K |
| July 17, 2026 | $89.90 | $89.96 | $89.86 | $89.96 | $89.96 | 4.92K |
| July 17, 2026 | $90.12 | $90.12 | $89.94 | $89.94 | $89.94 | 6.62K |
| July 17, 2026 | $89.89 | $90.07 | $89.87 | $90.07 | $90.07 | 4.11K |
| July 17, 2026 | $90.06 | $90.09 | $89.94 | $89.98 | $89.98 | 5.25K |
| July 17, 2026 | $90.01 | $90.03 | $89.95 | $89.97 | $89.97 | 7.26K |
| July 17, 2026 | $90.06 | $90.13 | $90.02 | $90.02 | $90.02 | 13.57K |
| July 17, 2026 | $89.90 | $89.95 | $89.90 | $89.95 | $89.95 | 2.91K |
| July 17, 2026 | $89.83 | $89.83 | $89.83 | $89.83 | $89.83 | 3.93K |
| July 17, 2026 | $89.98 | $90.02 | $89.88 | $89.89 | $89.89 | 8.34K |